Nektar Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	56.90	57.86	54.75	57.69	57.69	0.98%	475,950
Dec 3, 2025	55.00	57.37	53.55	57.13	57.13	4.16%	702,319
Dec 2, 2025	61.11	61.40	54.65	54.85	54.85	-10.24%	658,412
Dec 1, 2025	64.01	64.31	59.95	61.11	61.11	-6.29%	477,780
Nov 28, 2025	66.41	66.86	64.25	65.21	65.21	-0.73%	306,531
Nov 26, 2025	63.10	66.60	60.35	65.69	65.69	8.85%	862,459
Nov 25, 2025	58.64	61.00	58.01	60.35	60.35	2.92%	502,048
Nov 24, 2025	55.08	59.29	55.08	58.64	58.64	8.03%	944,411
Nov 21, 2025	55.30	56.50	53.29	54.28	54.28	-1.51%	646,516
Nov 20, 2025	60.99	61.41	55.05	55.11	55.11	-8.68%	735,732
Nov 19, 2025	59.17	61.81	58.27	60.35	60.35	1.99%	636,248
Nov 18, 2025	59.19	60.35	57.12	59.17	59.17	-0.69%	415,597
Nov 17, 2025	57.81	60.80	57.05	59.58	59.58	5.12%	614,769
Nov 14, 2025	53.01	57.80	52.50	56.68	56.68	5.06%	674,958
Nov 13, 2025	55.90	55.90	52.88	53.95	53.95	-6.45%	771,753
Nov 12, 2025	58.71	59.18	56.25	57.67	57.67	-2.68%	699,389
Nov 11, 2025	57.01	59.38	56.70	59.26	59.26	2.23%	716,798
Nov 10, 2025	56.72	58.61	54.59	57.97	57.97	3.57%	687,438
Nov 7, 2025	56.00	57.99	55.01	55.97	55.97	1.54%	859,385
Nov 6, 2025	54.05	57.41	53.60	55.12	55.12	1.58%	883,952
Nov 5, 2025	55.99	57.02	53.91	54.26	54.26	-3.14%	685,786
Nov 4, 2025	57.11	58.51	55.69	56.02	56.02	-6.51%	718,908
Nov 3, 2025	62.40	63.99	57.33	59.92	59.92	-7.72%	955,175
Oct 31, 2025	62.79	66.92	61.50	64.93	64.93	3.39%	772,513
Oct 30, 2025	59.01	63.88	59.01	62.80	62.80	5.32%	708,594
Oct 29, 2025	60.95	61.99	59.01	59.63	59.63	-2.12%	364,972
Oct 28, 2025	61.66	62.09	59.55	60.92	60.92	-2.64%	543,055
Oct 27, 2025	60.29	62.99	59.91	62.57	62.57	4.11%	596,858
Oct 24, 2025	63.11	64.95	59.24	60.10	60.10	-5.56%	1,356,188
Oct 23, 2025	62.30	65.79	61.70	63.64	63.64	3.01%	1,115,944
Oct 22, 2025	59.40	62.19	57.91	61.78	61.78	4.04%	696,680
Oct 21, 2025	62.00	63.19	59.07	59.38	59.38	-5.73%	658,804
Oct 20, 2025	61.00	63.79	55.59	62.99	62.99	9.04%	1,770,711
Oct 17, 2025	54.51	63.92	54.01	57.77	57.77	5.11%	2,293,078
Oct 16, 2025	57.61	57.61	53.73	54.96	54.96	-3.38%	500,481
Oct 15, 2025	57.99	58.64	55.16	56.89	56.89	-0.34%	943,307
Oct 14, 2025	56.21	58.29	55.50	57.08	57.08	-0.56%	720,091
Oct 13, 2025	55.30	57.87	54.12	57.40	57.40	5.63%	484,382
Oct 10, 2025	55.70	56.49	52.91	54.34	54.34	-2.34%	533,813
Oct 9, 2025	56.32	56.57	53.75	55.64	55.64	-1.63%	1,122,500
Oct 8, 2025	58.90	59.64	56.26	56.56	56.56	-2.48%	1,011,464
Oct 7, 2025	59.84	60.40	57.47	58.00	58.00	-3.22%	631,544
Oct 6, 2025	61.00	62.95	59.12	59.93	59.93	-1.02%	599,209
Oct 3, 2025	61.00	61.44	57.50	60.55	60.55	0.08%	776,800
Oct 2, 2025	58.80	61.79	58.17	60.50	60.50	2.80%	606,268
Oct 1, 2025	57.33	59.99	56.86	58.85	58.85	3.43%	578,863
Sep 30, 2025	58.92	59.20	56.85	56.90	56.90	-3.43%	1,017,066
Sep 29, 2025	58.85	60.11	56.81	58.92	58.92	0.72%	1,143,733
Sep 26, 2025	55.91	59.79	55.35	58.50	58.50	5.18%	1,063,450
Sep 25, 2025	59.01	59.39	55.51	55.62	55.62	-7.81%	961,593